Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short NVIDIA (NVDA) ETP

(NV3S)
Sector: n/a
$3.78
$0.35 10.09
Last updated: 16:42:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $3.51 $3.78 $3.34 $3.78 707,918
09/10/2025 $3.58 $3.63 $3.34 $3.43 1,037,857
08/10/2025 $3.95 $3.95 $3.70 $3.76 179,200
07/10/2025 $3.92 $3.99 $3.73 $3.96 194,289
06/10/2025 $3.75 $4.10 $3.67 $3.91 406,674
03/10/2025 $3.70 $3.77 $3.66 $3.70 163,676
02/10/2025 $3.81 $3.81 $3.62 $3.68 360,705
01/10/2025 $4.00 $4.04 $3.80 $3.88 200,667
30/09/2025 $4.24 $4.30 $3.84 $3.90 554,606
29/09/2025 $4.45 $4.45 $4.06 $4.17 220,154
26/09/2025 $4.58 $4.70 $4.44 $4.60 126,536
25/09/2025 $4.57 $4.83 $4.46 $4.49 333,814
24/09/2025 $4.35 $4.52 $4.35 $4.52 95,908
23/09/2025 $4.18 $4.40 $4.16 $4.35 218,281
22/09/2025 $4.74 $4.84 $4.73 $4.77 133,842
19/09/2025 $4.75 $4.77 $4.56 $4.70 132,182
18/09/2025 $5.13 $5.13 $4.70 $4.70 267,141
17/09/2025 $4.81 $5.31 $4.80 $5.25 262,323
16/09/2025 $4.67 $4.80 $4.65 $4.78 238,273
15/09/2025 $4.64 $5.06 $4.64 $4.70 386,186
12/09/2025 $4.67 $4.80 $4.59 $4.66 456,351
11/09/2025 $4.63 $4.70 $4.46 $4.62 168,872
10/09/2025 $5.00 $5.15 $4.51 $4.56 255,997
09/09/2025 $5.45 $5.68 $5.38 $5.59 114,153
08/09/2025 $5.66 $5.68 $5.28 $5.35 292,582
05/09/2025 $5.27 $5.93 $5.25 $5.75 420,104
04/09/2025 $5.35 $5.44 $5.22 $5.32 447,409
02/09/2025 $5.05 $5.50 $5.05 $5.47 309,850
01/09/2025 $5.09 $5.18 $5.00 $5.05 70,100
29/08/2025 $4.59 $5.08 $4.57 $4.98 260,879
28/08/2025 $4.73 $4.87 $4.25 $4.64 1,115,453
27/08/2025 $4.40 $4.64 $4.35 $4.46 455,281
26/08/2025 $4.57 $4.65 $4.45 $4.52 275,737
25/08/2025 $5.25 $5.33 $4.70 $4.70 437,694
22/08/2025 $5.25 $5.33 $4.70 $4.70 437,694
21/08/2025 $4.93 $5.09 $4.83 $5.00 271,242
20/08/2025 $5.02 $5.51 $4.87 $5.16 266,475
19/08/2025 $4.46 $4.81 $4.42 $4.75 119,376
18/08/2025 $4.65 $4.67 $4.41 $4.54 191,745
15/08/2025 $4.47 $4.76 $4.46 $4.66 142,847
14/08/2025 $4.53 $4.63 $4.40 $4.52 231,683
13/08/2025 $4.41 $4.64 $4.35 $4.61 339,462
12/08/2025 $4.51 $4.66 $4.34 $4.48 243,381
11/08/2025 $4.46 $4.68 $4.36 $4.39 107,108
08/08/2025 $4.53 $4.59 $4.39 $4.42 140,500
07/08/2025 $4.57 $4.62 $4.35 $4.51 322,236
06/08/2025 $4.77 $4.98 $4.69 $4.79 247,950
05/08/2025 $4.54 $4.95 $4.53 $4.89 249,406
04/08/2025 $5.15 $5.17 $4.82 $4.84 260,535
01/08/2025 $5.03 $5.43 $5.00 $5.12 364,832
31/07/2025 $4.46 $4.51 $4.44 $4.70 98,958
30/07/2025 $4.97 $5.10 $4.76 $4.84 323,108
29/07/2025 $4.81 $5.01 $4.74 $5.01 339,434
28/07/2025 $5.18 $5.22 $5.09 $5.14 193,410
25/07/2025 $5.26 $5.31 $5.16 $5.22 565,312
24/07/2025 $5.37 $5.46 $5.28 $5.35 231,785
23/07/2025 $5.81 $5.84 $5.58 $5.67 54,086
22/07/2025 $5.55 $6.17 $5.53 $5.86 145,986
21/07/2025 $5.40 $5.47 $5.35 $5.39 98,442
18/07/2025 $5.30 $5.53 $5.25 $5.44 217,092
17/07/2025 $5.37 $5.56 $5.31 $5.35 201,027
16/07/2025 $5.64 $5.74 $5.50 $5.61 90,545
15/07/2025 $5.68 $5.75 $5.34 $5.50 417,700
14/07/2025 $6.23 $6.58 $6.15 $6.28 64,988
11/07/2025 $6.49 $6.52 $5.92 $6.07 169,793
10/07/2025 $6.47 $6.63 $6.30 $6.53 151,598
09/07/2025 $6.90 $6.91 $6.32 $6.44 139,404
08/07/2025 $7.02 $7.05 $6.88 $6.99 56,998
07/07/2025 $7.05 $7.20 $6.99 $7.10 62,637
04/07/2025 $7.11 $7.27 $7.06 $7.16 1,722
03/07/2025 $7.19 $7.32 $6.74 $6.89 139,620
02/07/2025 $7.74 $8.16 $7.20 $7.37 113,665
01/07/2025 $7.34 $8.07 $7.31 $7.90 77,115
30/06/2025 $7.08 $7.45 $7.05 $7.34 519,193
27/06/2025 $7.51 $7.60 $7.15 $7.15 522,056
26/06/2025 $7.51 $7.79 $7.35 $7.65 155,715
25/06/2025 $8.90 $8.97 $8.00 $8.15 241,845
24/06/2025 $9.29 $9.42 $8.92 $9.10 55,364
23/06/2025 $9.96 $10.03 $9.65 $9.74 43,393
20/06/2025 $9.49 $9.94 $9.29 $9.72 268,311
19/06/2025 $9.79 $9.94 $9.70 $9.88 9,445
18/06/2025 $9.66 $9.79 $9.39 $9.50 69,548
17/06/2025 $9.69 $9.74 $9.44 $9.60 149,546
16/06/2025 $9.94 $9.96 $9.29 $9.40 135,210
13/06/2025 $10.09 $10.32 $9.85 $9.95 91,907
12/06/2025 $10.16 $10.47 $9.55 $9.66 68,184
11/06/2025 $9.87 $9.95 $9.52 $9.73 69,623
10/06/2025 $10.11 $10.23 $9.90 $10.05 80,266
09/06/2025 $10.19 $10.20 $9.56 $9.98 64,010
06/06/2025 $10.60 $10.69 $9.94 $10.24 86,812
05/06/2025 $10.26 $10.48 $9.95 $9.98 95,085
04/06/2025 $10.24 $10.73 $10.07 $10.36 45,827
03/06/2025 $11.42 $11.53 $10.20 $10.24 112,986
02/06/2025 $12.28 $12.46 $11.28 $11.58 106,261
30/05/2025 $11.20 $11.87 $10.88 $11.86 187,227
29/05/2025 $10.15 $10.91 $9.72 $10.30 110,725
28/05/2025 $11.92 $12.13 $11.66 $11.89 42,882
27/05/2025 $12.28 $12.60 $11.96 $12.06 75,623
26/05/2025 $12.71 $14.22 $12.70 $13.33 236,182
23/05/2025 $12.71 $14.22 $12.70 $13.33 236,182
22/05/2025 $12.87 $13.30 $12.40 $12.77 52,604
21/05/2025 $12.67 $12.86 $11.97 $11.97 50,044
20/05/2025 $12.24 $12.81 $12.12 $12.55 48,967
19/05/2025 $13.05 $13.49 $12.02 $12.28 147,818
16/05/2025 $12.30 $12.59 $11.72 $12.26 56,230
15/05/2025 $12.39 $13.04 $12.20 $12.38 73,523
14/05/2025 $13.00 $13.40 $12.30 $12.51 53,614
13/05/2025 $16.95 $17.17 $13.48 $13.90 62,667
12/05/2025 $18.02 $18.15 $16.70 $17.38 63,924
09/05/2025 $19.42 $20.62 $19.15 $20.07 62,471
08/05/2025 $18.27 $20.33 $18.23 $19.61 41,326
07/05/2025 $21.53 $22.29 $20.44 $21.90 111,636
06/05/2025 $21.91 $23.29 $21.85 $22.03 18,886
05/05/2025 $22.63 $22.65 $20.80 $21.10 23,000
02/05/2025 $22.63 $22.65 $20.80 $21.10 61,752
01/05/2025 $22.33 $22.64 $20.78 $21.12 21,520
30/04/2025 $25.90 $27.98 $25.61 $26.57 73,612
29/04/2025 $24.67 $25.60 $24.47 $24.92 9,462
28/04/2025 $23.81 $26.38 $23.81 $26.34 48,155
25/04/2025 $25.70 $27.41 $25.30 $25.31 33,011
24/04/2025 $30.71 $32.06 $27.42 $27.93 41,418
23/04/2025 $30.22 $30.46 $28.00 $29.88 26,132
22/04/2025 $34.66 $35.85 $33.76 $34.30 18,722
21/04/2025 $28.27 $33.38 $28.02 $33.13 110,438
18/04/2025 $28.27 $33.38 $28.02 $33.13 110,438
17/04/2025 $28.27 $33.38 $28.02 $33.13 110,438
16/04/2025 $28.88 $30.06 $27.84 $29.17 83,975
15/04/2025 $25.81 $26.16 $24.44 $24.69 13,413
14/04/2025 $23.17 $25.20 $22.47 $25.19 43,372
11/04/2025 $26.74 $28.66 $25.78 $27.14 56,279

Market data

Select a section